Skip to main content

Global Infrastructure Ishares ETF (NQ: IGF )

47.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.79 34.27 33.75 34.20 250,629 +0.29(+0.84%)
Jun 29, 2020 33.61 33.91 33.42 33.91 349,099 +0.45(+1.33%)
Jun 26, 2020 33.88 33.95 33.34 33.47 354,578 -0.50(-1.47%)
Jun 25, 2020 33.82 34.03 33.60 33.97 221,720 +0.04(+0.13%)
Jun 24, 2020 34.38 34.55 33.64 33.92 424,722 -0.87(-2.49%)
Jun 23, 2020 35.16 35.20 34.76 34.79 357,526 -0.09(-0.26%)
Jun 22, 2020 34.57 34.93 34.42 34.88 305,301 +0.26(+0.75%)
Jun 19, 2020 35.61 35.61 34.62 34.62 383,911 -0.47(-1.35%)
Jun 18, 2020 34.91 35.15 34.81 35.09 291,873 -0.06(-0.18%)
Jun 17, 2020 35.54 35.63 35.06 35.16 323,486 -0.10(-0.28%)
Jun 16, 2020 36.00 36.00 35.00 35.25 545,498 +0.19(+0.53%)
Jun 15, 2020 33.94 35.28 33.82 35.07 283,312 +0.48(+1.39%)
Jun 12, 2020 35.08 35.16 34.08 34.59 738,700 +0.29(+0.85%)
Jun 11, 2020 35.28 35.28 34.13 34.29 468,396 -2.18(-5.98%)
Jun 10, 2020 36.81 36.85 36.41 36.48 411,351 -0.48(-1.29%)
Jun 09, 2020 37.14 37.15 36.80 36.95 240,976 -0.80(-2.13%)
Jun 08, 2020 37.23 37.78 37.10 37.76 407,561 +0.87(+2.35%)
Jun 05, 2020 36.91 37.34 36.82 36.89 410,791 +0.65(+1.80%)
Jun 04, 2020 36.40 36.55 35.98 36.24 415,522 -0.49(-1.35%)
Jun 03, 2020 36.21 36.78 36.21 36.73 280,320 +0.91(+2.54%)
Jun 02, 2020 35.46 35.83 35.34 35.82 384,946 +0.65(+1.86%)
Jun 01, 2020 34.62 35.22 34.57 35.17 570,438 +0.68(+1.97%)
May 29, 2020 34.23 34.54 33.93 34.49 786,482 +0.26(+0.75%)
May 28, 2020 34.14 34.58 34.11 34.23 837,001 +0.17(+0.49%)
May 27, 2020 34.07 34.07 33.60 34.06 746,531 +0.44(+1.31%)
May 26, 2020 33.65 33.87 33.52 33.62 733,835 +1.09(+3.34%)
May 22, 2020 32.24 32.54 32.05 32.54 295,751 +0.18(+0.55%)
May 21, 2020 32.56 32.68 32.24 32.36 632,525 -0.19(-0.60%)
May 20, 2020 32.56 32.75 32.47 32.55 218,311 +0.44(+1.37%)
May 19, 2020 32.39 32.45 32.09 32.11 292,642 -0.45(-1.38%)
May 18, 2020 32.08 32.70 32.03 32.56 605,769 +1.40(+4.48%)
May 15, 2020 31.12 31.31 30.84 31.17 450,761 -0.12(-0.40%)
May 14, 2020 30.85 31.33 30.29 31.29 567,438 +0.19(+0.62%)
May 13, 2020 31.65 31.77 30.89 31.10 871,261 -0.53(-1.68%)
May 12, 2020 32.08 32.20 31.58 31.63 572,791 -0.45(-1.40%)
May 11, 2020 31.91 32.17 31.71 32.08 496,149 +0.01(+0.03%)
May 08, 2020 32.01 32.14 31.86 32.07 166,785 +0.51(+1.62%)
May 07, 2020 31.67 31.86 31.53 31.56 367,224 +0.22(+0.70%)
May 06, 2020 32.03 32.03 31.30 31.34 293,940 -0.67(-2.10%)
May 05, 2020 32.19 32.37 31.96 32.01 356,649 -0.01(-0.03%)
May 04, 2020 31.58 32.02 31.43 32.02 506,640 +0.34(+1.09%)
May 01, 2020 32.03 32.04 31.54 31.67 322,473 -0.86(-2.63%)
Apr 30, 2020 32.87 32.88 32.44 32.53 598,739 -0.51(-1.55%)
Apr 29, 2020 33.02 33.25 32.78 33.04 474,972 +0.53(+1.63%)
Apr 28, 2020 32.64 32.87 32.39 32.51 600,781 +0.39(+1.21%)
Apr 27, 2020 31.86 32.16 31.71 32.12 492,611 +0.54(+1.71%)
Apr 24, 2020 31.48 31.70 31.21 31.58 369,463 +0.34(+1.07%)
Apr 23, 2020 31.75 31.92 31.20 31.25 498,550 -0.33(-1.04%)
Apr 22, 2020 31.48 31.65 31.23 31.57 818,096 +0.73(+2.38%)
Apr 21, 2020 30.94 31.29 30.64 30.84 640,199 -0.81(-2.57%)
Apr 20, 2020 31.86 32.24 31.58 31.65 566,991 -0.81(-2.50%)
Apr 17, 2020 32.16 32.57 31.96 32.47 1,304,728 +1.21(+3.87%)
Apr 16, 2020 31.66 31.79 31.11 31.26 937,327 -0.22(-0.70%)
Apr 15, 2020 31.78 31.88 31.36 31.48 709,446 -1.25(-3.83%)
Apr 14, 2020 32.50 32.84 32.30 32.73 810,668 +0.65(+2.04%)
Apr 13, 2020 32.44 32.68 31.64 32.08 1,109,808 -0.27(-0.85%)
Apr 09, 2020 31.78 32.68 31.56 32.35 1,249,472 +1.40(+4.54%)
Apr 08, 2020 30.41 31.02 30.05 30.95 538,004 +1.01(+3.36%)
Apr 07, 2020 30.97 31.22 29.94 29.94 956,346 -0.10(-0.32%)
Apr 06, 2020 29.37 30.16 29.27 30.04 735,943 +1.69(+5.95%)
Apr 03, 2020 29.14 29.32 28.18 28.35 1,134,206 -0.81(-2.79%)
Apr 02, 2020 28.31 29.60 28.31 29.16 769,422 +0.79(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.